Historical Stock Prices

PAA 
$59.54
*  
0.19
0.32%
Get PAA Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading PAA now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 59.48 59.71 59.06 59.54 1,140,991
09/18/2014 58.7 59.4 58.17 59.35 809,338
09/17/2014 58.15 59.04 58.11 58.77 799,486
09/16/2014 57.53 58.38 57.33 58.3 917,762
09/15/2014 57.7 58.02 56.71 57.72 1,052,764
09/12/2014 59.62 59.88 57.27 57.77 1,391,726
09/11/2014 60 60.126 59.23 59.86 719,842
09/10/2014 60.66 60.76 59.85 60.26 658,755
09/09/2014 60.6 61.09 60.4 60.74 741,944
09/08/2014 60.35 60.77 60.01 60.76 800,785
09/05/2014 59.76 60.37 59.7 60.36 702,820
09/04/2014 59.91 59.99 59.4371 59.66 744,326
09/03/2014 59.82 59.89 59.64 59.89 727,517
09/02/2014 59.75 60.2298 59.5 59.8 781,333
08/29/2014 59.48 60.44 59.39 59.93 688,811
08/28/2014 59.77 59.77 59.23 59.5 604,967
08/27/2014 59.43 59.83 59.3173 59.56 619,529
08/26/2014 58.7 59.59 58.625 59.4 830,819
08/25/2014 58.53 58.89 57.8 58.77 747,328
08/22/2014 58.6 58.61 58.04 58.25 761,840
08/21/2014 58.92 59.05 58.2 58.5 932,295
08/20/2014 58.08 59.13 57.88 58.87 1,362,357
08/19/2014 57.74 58.406 57.52 58.26 758,906
08/18/2014 58.04 58.22 57.58 57.79 750,167
08/15/2014 58.34 58.55 57.54 58 802,490
08/14/2014 58.49 58.89 57.95 58.02 707,617
08/13/2014 57.43 58.64 57.18 58 968,435
08/12/2014 57.45 57.72 57 57.25 686,182
08/11/2014 57.24 58.06 56.89 57.61 1,166,730
08/08/2014 56.74 56.9699 56.05 56.53 577,019
08/07/2014 56.75 57.68 55.98 56.53 964,103
08/06/2014 56.58 57.62 56.38 56.48 684,618
08/05/2014 57.5 57.86 56.77 56.89 574,898
08/04/2014 56.36 57.74 56.09 57.74 570,895
08/01/2014 57.11 57.67 56.27 56.33 862,660
07/31/2014 58.33 58.56 57.3 57.35 1,274,373
07/30/2014 59.08 59.3 58.245 58.66 769,670
07/29/2014 59.22 59.71 58.87 59.59 653,071
07/28/2014 59.52 59.7 58.865 59.09 527,271
07/25/2014 59.73 59.95 59.246 59.4 415,935
07/24/2014 60.07 60.22 59.31 59.61 933,950
07/23/2014 59.69 60.6 59.652 60.07 730,398
07/22/2014 59.24 59.97 59.24 59.82 535,282
07/21/2014 58.91 59.5699 58.72 59.52 477,294
07/18/2014 58.97 59.4605 58.695 59.07 930,783
07/17/2014 58.86 59.38 58.58 59 570,000
07/16/2014 58.38 59.12 58.175 58.97 713,649
07/15/2014 58.25 58.43 58.03 58.26 519,444
07/14/2014 58.35 58.578 58.2101 58.34 544,368
07/11/2014 57.89 58.4565 57.86 58.32 670,599
07/10/2014 57.87 58.26 57.65 57.97 598,784
07/09/2014 57.71 58.33 57.25 58.25 797,413
07/08/2014 57.84 58.415 57.35 57.8 623,930
07/07/2014 58.49 58.96 57.86 58.12 1,203,896
07/03/2014 59.09 59.39 58.35 58.43 627,213
07/02/2014 59.65 59.79 58.93 59.13 643,416
07/01/2014 60.03 60.315 59.65 59.82 695,530
06/30/2014 59.42 60.05 59.1078 60.05 898,728
06/27/2014 59.17 59.81 58.9 59.52 831,716
06/26/2014 59.05 59.46 59 59.29 839,995
06/25/2014 58.88 59.365 58.66 59.2 780,621
06/24/2014 58.5 59.45 58.25 58.94 1,027,962
06/23/2014 58.17 58.765 57.96 58.54 988,535
06/20/2014 57.47 58.1 57.24 58.06 1,461,212
06/19/2014 56.75 57.85 56.73 57.75 1,192,442
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?